StSt SPDR MSCI Emerging Markets UCITS ETF (IE00B469F816)
92.70
-1.68
(-1.78%)
USD |
GER |
Oct 08, 16:00
IE00B469F816 Price : 92.70 for Oct. 8, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | 93.07 | 93.10 | 92.67 | 92.70 | 10441.00 |
| Oct 07, 2026 | 94.69 | 94.93 | 93.80 | 94.38 | 36332.00 |
| Oct 06, 2026 | 95.59 | 95.66 | 95.13 | 95.13 | 8901.00 |
| Oct 05, 2026 | 95.38 | 96.03 | 95.21 | 95.84 | 14450.00 |
| Oct 02, 2026 | 93.32 | 94.18 | 93.27 | 93.77 | 13467.00 |
| Oct 01, 2026 | 92.84 | 92.95 | 91.96 | 92.42 | 34864.00 |
| Sep 30, 2026 | 92.53 | 92.91 | 92.02 | 92.20 | 13695.00 |
| Sep 29, 2026 | 92.13 | 93.16 | 92.13 | 92.96 | 11226.00 |
| Sep 28, 2026 | 92.58 | 92.84 | 91.92 | 92.14 | 14567.00 |
| Sep 25, 2026 | 93.14 | 93.47 | 92.87 | 93.20 | 7349.00 |
| Sep 24, 2026 | 93.02 | 93.22 | 92.48 | 92.54 | 14244.00 |
| Sep 23, 2026 | 94.10 | 94.10 | 93.28 | 93.49 | 4423.00 |
| Sep 22, 2026 | 93.37 | 94.43 | 93.13 | 94.18 | 27551.00 |
| Sep 21, 2026 | 92.80 | 93.63 | 92.74 | 93.63 | 8900.00 |
| Sep 18, 2026 | 91.72 | 91.72 | 90.95 | 91.07 | 33444.00 |
| Sep 17, 2026 | 90.30 | 91.34 | 90.25 | 91.34 | 3323.00 |
| Sep 16, 2026 | 90.11 | 90.25 | 89.78 | 90.11 | 12151.00 |
| Sep 15, 2026 | 89.57 | 89.77 | 89.10 | 89.32 | 19023.00 |
| Sep 14, 2026 | 90.28 | 90.32 | 89.30 | 89.67 | 9407.00 |
| Sep 11, 2026 | 91.20 | 91.99 | 90.49 | 91.79 | 17922.00 |
| Sep 10, 2026 | 92.16 | 92.16 | 90.53 | 90.71 | 25790.00 |
| Sep 09, 2026 | 92.75 | 92.93 | 92.11 | 92.38 | 11319.00 |
| Sep 08, 2026 | 92.39 | 93.04 | 92.01 | 92.93 | 12538.00 |
| Sep 07, 2026 | 92.84 | 92.84 | 92.39 | 92.57 | 24394.00 |
| Sep 04, 2026 | 91.12 | 92.11 | 90.92 | 92.11 | 15776.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median